Nike Inc Class B (NKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	2.896.989	-0,24%	95,74	95,92	97,14	96,88
06/10/2023	3.931.920	1,38%	95,74	95,07	97,71	97,11
05/10/2023	3.410.392	-0,10%	95,74	95,30	96,23	95,79
04/10/2023	3.649.027	0,84%	95,585	95,12	96,25	95,89
03/10/2023	5.653.148	0,56%	94,33	94,33	96,05	95,09
02/10/2023	5.755.913	-1,11%	96,32	93,73	96,38	94,56
29/09/2023	19.838.614	6,75%	99,115	94,63	99,47	95,68
28/09/2023	5.406.546	0,60%	90,57	88,66	89,7814	89,96
27/09/2023	3.784.937	-0,83%	90,57	89,205	90,69	89,42
26/09/2023	4.478.558	-0,48%	90,00	89,78	90,70	90,17
25/09/2023	3.727.235	-0,28%	90,09	89,79	90,85	90,60
22/09/2023	4.596.591	-0,96%	91,26	90,55	92,33	90,71
21/09/2023	4.001.645	-2,61%	93,43	91,49	93,49	91,59
20/09/2023	5.480.671	-0,61%	93,97	93,84	95,39	94,04
19/09/2023	4.667.204	-0,93%	95,10	94,41	95,49	94,62
18/09/2023	3.197.369	-0,78%	95,94	95,28	96,3663	95,51
15/09/2023	2.622.638	-0,96%	96,79	96,14	97,99	96,26
14/09/2023	3.408.861	1,63%	96,79	95,90	97,68	97,70
13/09/2023	3.056.307	-0,18%	96,59	95,6593	97,195	96,13
12/09/2023	2.898.229	-0,36%	98,10	96,1775	97,17	96,44
11/09/2023	3.716.410	-0,90%	98,10	96,5824	98,375	96,79
08/09/2023	3.024.460	-0,27%	98,10	97,2775	98,10	97,67
07/09/2023	5.387.833	-2,25%	97,73	97,64	98,72	97,93
06/09/2023	2.707.262	-0,14%	99,95	99,03	100,305	100,18
05/09/2023	3.155.216	-1,99%	101,54	100,225	101,96	100,32
04/09/2023	2.504.109	0,98%	101,64	101,52	102,96	102,36
01/09/2023	2.504.109	0,98%	101,64	101,52	102,96	102,36
31/08/2023	2.986.185	-0,39%	101,64	101,61	102,89	101,7049
30/08/2023	2.305.287	0,32%	100,11	101,51	102,81	102,10
29/08/2023	4.186.465	2,02%	100,11	99,72	102,155	101,64
28/08/2023	3.128.158	0,80%	99,86	98,865	100,06	99,63
25/08/2023	3.295.742	1,24%	98,59	97,81	99,09	98,84
24/08/2023	4.819.469	-1,13%	98,66	97,56	99,1762	97,63
23/08/2023	11.060.503	-2,67%	97,09	96,545	99,19	98,75
22/08/2023	4.856.012	-1,36%	105,46	100,73	102,37	101,46
21/08/2023	3.117.300	-1,86%	105,46	102,63	105,47	102,86
18/08/2023	2.524.859	-0,23%	106,14	103,79	105,035	104,81
17/08/2023	2.482.179	-1,39%	106,14	104,79	107,83	105,05
16/08/2023	2.833.621	-0,02%	106,14	106,10	108,375	106,53
15/08/2023	3.193.863	-1,01%	106,14	105,60	106,82	106,55
14/08/2023	2.516.979	-0,73%	107,90	107,0963	108,29	107,30
11/08/2023	2.108.190	-0,99%	108,90	107,861	109,5277	107,95
10/08/2023	3.740.594	-1,09%	110,09	108,522	111,95	108,50
09/08/2023	1.789.518	0,00%	109,91	108,30	110,05	109,69
08/08/2023	2.703.173	-0,72%	109,74	107,35	109,89	109,69
07/08/2023	2.121.498	1,65%	109,61	109,1844	110,9399	110,60
04/08/2023	2.768.460	0,16%	109,95	108,24	110,31	108,81
03/08/2023	2.158.877	1,05%	109,95	106,645	109,085	108,64
02/08/2023	3.064.187	-1,73%	109,95	107,45	108,515	107,51
01/08/2023	2.113.452	-0,90%	109,95	109,135	110,52	109,40
31/07/2023	2.354.878	1,63%	109,40	109,0476	110,8499	110,39
28/07/2023	2.427.887	0,88%	109,99	107,635	108,959	108,62
27/07/2023	3.113.693	-1,49%	109,99	107,40	110,23	107,67
26/07/2023	2.212.272	0,92%	108,21	107,9528	109,585	109,30
25/07/2023	3.510.653	-0,43%	110,28	107,39	108,85	108,30
24/07/2023	3.418.265	-0,27%	110,28	108,51	110,55	108,77
21/07/2023	2.946.720	1,42%	107,76	107,535	109,2863	109,06
20/07/2023	2.441.952	-2,14%	109,08	107,48	110,02	107,53
19/07/2023	1.997.227	0,15%	109,08	108,64	110,245	109,88
18/07/2023	2.216.348	0,93%	108,43	108,31	110,34	109,72
17/07/2023	3.339.775	0,70%	107,24	106,76	109,0995	108,71
14/07/2023	2.622.437	0,10%	108,66	107,19	108,635	107,95
13/07/2023	2.544.729	0,22%	108,66	107,68	109,13	108,00
12/07/2023	3.675.515	0,35%	108,66	107,22	109,09	107,76
11/07/2023	2.373.149	1,52%	104,46	105,65	107,62	107,39
10/07/2023	2.146.811	1,23%	104,46	104,25	106,30	105,74
07/07/2023	2.899.047	-0,11%	108,605	104,03	105,46	104,99
06/07/2023	4.118.988	-1,87%	108,605	103,675	106,08	105,10
05/07/2023	4.477.839	-1,84%	108,605	106,54	108,905	107,10
04/07/2023	2.562.386	-1,06%	113,67	109,11	111,30	109,20
03/07/2023	2.562.188	-0,97%	113,67	109,11	111,30	109,30
30/06/2023	9.172.142	-2,65%	113,67	109,799	112,25	110,37
29/06/2023	3.912.332	0,28%	113,67	112,62	114,27	113,35
28/06/2023	2.883.964	-0,49%	113,80	112,1295	113,745	113,05
27/06/2023	2.998.252	1,67%	112,53	112,43	114,18	113,61
26/06/2023	2.793.400	2,03%	109,53	110,01	112,205	111,74
23/06/2023	3.139.677	-0,85%	110,94	107,30	110,28	109,52
22/06/2023	2.387.211	0,44%	110,94	109,78	111,25	110,46
21/06/2023	2.951.265	0,40%	109,14	108,71	110,36	109,98
20/06/2023	4.362.662	-3,57%	111,77	108,962	112,815	109,54
19/06/2023	3.640.533	1,05%	112,01	113,06	114,76	113,59
16/06/2023	3.640.533	1,05%	112,01	113,06	114,76	113,59
15/06/2023	4.002.580	-0,40%	112,01	110,16	112,815	112,41
14/06/2023	7.373.464	5,69%	107,73	107,69	113,40	112,86
13/06/2023	4.211.961	-0,05%	106,27	106,2935	107,4752	106,78
12/06/2023	3.478.066	0,92%	106,27	104,60	106,85	106,83
09/06/2023	2.436.405	-0,32%	106,05	105,35	106,28	105,86
08/06/2023	4.664.658	-0,83%	107,16	105,67	107,52	106,20
07/06/2023	4.530.590	1,29%	106,44	105,42	108,24	107,56
06/06/2023	3.174.850	0,94%	105,595	105,2001	106,75	106,19
05/06/2023	3.219.456	-2,39%	107,88	105,18	107,88	105,20
02/06/2023	4.945.488	4,35%	104,40	106,14	108,42	107,78
01/06/2023	4.843.330	-1,40%	104,40	102,90	104,60	103,79
31/05/2023	3.768.660	-0,92%	108,48	106,2677	108,87	105,26
30/05/2023	3.768.660	-0,92%	108,48	106,2677	108,87	106,52
29/05/2023	3.023.444	0,03%	107,00	107,00	108,44	107,51
26/05/2023	3.023.444	0,03%	107,00	107,00	108,44	107,51
25/05/2023	2.912.695	-0,75%	108,17	107,42	108,9708	107,48
24/05/2023	3.065.091	-0,45%	108,67	107,2016	108,97	108,29
23/05/2023	4.885.724	-1,27%	112,70	108,1871	111,06	108,78